20,218€
-1,50%
Echtzeit-Aktienkurs Mitsubishi Heavy Industries Ltd.
Bid:
Ask:
Aktienkurse zur Mitsubishi Heavy Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.06.2025 | 20,38 | 20,43 | 20,09 | 20,22 | -1,45% | 10.114,00 |
| 24.06.2025 | 20,59 | 20,59 | 20,39 | 20,52 | -0,17% | 1.488,00 |
| 23.06.2025 | 20,43 | 20,56 | 20,30 | 20,55 | 0,54% | 1.114,00 |
| 20.06.2025 | 20,66 | 20,71 | 20,35 | 20,44 | -3,08% | 2.580,00 |
| 19.06.2025 | 21,34 | 21,35 | 21,08 | 21,09 | 0,00% | - |
| 18.06.2025 | 20,96 | 21,19 | 20,89 | 21,09 | -0,58% | - |
| 17.06.2025 | 21,33 | 21,38 | 21,18 | 21,21 | -1,46% | 10.296,00 |
| 16.06.2025 | 21,49 | 21,67 | 21,45 | 21,53 | 1,48% | 2.296,00 |
| 13.06.2025 | 21,14 | 21,38 | 21,11 | 21,21 | 1,68% | 150,00 |
| 12.06.2025 | 20,68 | 20,86 | 20,47 | 20,86 | 4,40% | 2.000,00 |
| 11.06.2025 | 19,92 | 20,08 | 19,44 | 19,98 | -4,06% | 1.500,00 |
| 10.06.2025 | 20,74 | 20,83 | 20,60 | 20,83 | -1,49% | 25,00 |
| 09.06.2025 | 21,05 | 21,20 | 20,94 | 21,14 | -0,75% | 511,00 |
| 06.06.2025 | 21,06 | 21,35 | 21,04 | 21,30 | 4,38% | - |
| 05.06.2025 | 20,43 | 20,62 | 20,14 | 20,41 | -2,10% | 1.270,00 |
| 04.06.2025 | 21,05 | 21,05 | 20,73 | 20,85 | 0,34% | - |
| 03.06.2025 | 20,66 | 20,92 | 20,59 | 20,78 | -0,12% | 564,00 |
| 02.06.2025 | 20,58 | 20,80 | 20,38 | 20,80 | 2,51% | 120,00 |
| 30.05.2025 | 20,47 | 20,63 | 20,04 | 20,29 | 2,25% | 80,00 |
| 29.05.2025 | 20,16 | 20,16 | 19,62 | 19,85 | -1,17% | - |
| 28.05.2025 | 20,21 | 20,26 | 19,98 | 20,08 | -3,45% | 25,00 |
| 27.05.2025 | 20,08 | 20,80 | 20,05 | 20,80 | 5,06% | 128,00 |
| 26.05.2025 | 19,63 | 19,90 | 19,59 | 19,80 | 0,61% | 900,00 |
| 23.05.2025 | 19,74 | 19,92 | 19,48 | 19,68 | 4,58% | 1.024,00 |
| 22.05.2025 | 18,49 | 18,94 | 18,49 | 18,82 | 3,27% | 130,00 |
| 21.05.2025 | 18,42 | 18,48 | 17,85 | 18,22 | 1,06% | 353,00 |
| 20.05.2025 | 18,03 | 18,19 | 17,92 | 18,03 | 0,65% | 200,00 |
| 19.05.2025 | 17,84 | 17,96 | 17,59 | 17,91 | 2,77% | 50,00 |
| 16.05.2025 | 17,41 | 17,52 | 17,27 | 17,43 | 2,98% | 300,00 |
| 15.05.2025 | 16,81 | 16,96 | 16,65 | 16,93 | 4,10% | 300,00 |
| 14.05.2025 | 16,29 | 16,41 | 16,05 | 16,26 | -1,23% | 100,00 |
| 13.05.2025 | 16,47 | 16,57 | 16,38 | 16,46 | -3,62% | - |
| 12.05.2025 | 16,59 | 17,15 | 16,56 | 17,08 | 1,50% | 2.500,00 |
| 09.05.2025 | 16,95 | 17,09 | 16,75 | 16,83 | -6,70% | - |
| 08.05.2025 | 17,97 | 18,09 | 17,87 | 18,04 | 2,45% | 206,00 |
| 07.05.2025 | 17,51 | 17,65 | 17,42 | 17,61 | 1,69% | - |
| 06.05.2025 | 17,37 | 17,52 | 17,18 | 17,31 | -0,31% | 5.750,00 |
| 05.05.2025 | 17,36 | 17,44 | 17,21 | 17,37 | 0,99% | - |
| 02.05.2025 | 16,95 | 17,23 | 16,93 | 17,20 | -0,20% | - |
| 30.04.2025 | 17,18 | 17,27 | 16,89 | 17,23 | -1,53% | 120,00 |
| 29.04.2025 | 17,46 | 17,74 | 17,31 | 17,50 | 0,30% | 250,00 |
| 28.04.2025 | 17,30 | 17,49 | 17,23 | 17,45 | 1,97% | - |
| 25.04.2025 | 16,86 | 17,11 | 16,75 | 17,11 | 1,75% | - |
| 24.04.2025 | 16,69 | 16,96 | 16,52 | 16,82 | 1,70% | - |
| 23.04.2025 | 16,28 | 16,64 | 16,28 | 16,53 | 3,57% | 25,00 |
| 22.04.2025 | 15,71 | 16,05 | 15,68 | 15,96 | -1,88% | - |
| 17.04.2025 | 16,15 | 16,47 | 16,08 | 16,27 | 2,82% | - |
| 16.04.2025 | 15,78 | 16,05 | 15,70 | 15,82 | -0,74% | - |
| 15.04.2025 | 15,82 | 16,24 | 15,76 | 15,94 | 4,43% | 99,00 |
| 14.04.2025 | 15,35 | 15,41 | 15,10 | 15,27 | -0,31% | - |
| 11.04.2025 | 15,36 | 15,46 | 14,71 | 15,31 | 5,27% | - |
| 10.04.2025 | 15,74 | 15,81 | 14,12 | 14,55 | -9,46% | 210,00 |
| 09.04.2025 | 13,94 | 16,07 | 13,40 | 16,07 | 13,74% | - |
| 08.04.2025 | 14,30 | 15,18 | 13,92 | 14,12 | 5,51% | 255,00 |
| 07.04.2025 | 13,01 | 14,09 | 12,47 | 13,39 | -1,41% | 2.360,00 |
| 04.04.2025 | 14,54 | 14,75 | 13,57 | 13,58 | -9,55% | - |
| 03.04.2025 | 15,46 | 15,68 | 14,98 | 15,01 | -5,29% | 100,00 |
| 02.04.2025 | 15,80 | 15,91 | 15,72 | 15,85 | 1,90% | 40,00 |
| 01.04.2025 | 15,39 | 15,59 | 15,20 | 15,55 | -1,41% | 1.000,00 |
| 31.03.2025 | 15,82 | 15,82 | 15,43 | 15,78 | -1,55% | 2.827,00 |
| 28.03.2025 | 16,22 | 16,23 | 15,90 | 16,03 | -1,24% | 1.000,00 |
| 27.03.2025 | 16,32 | 16,44 | 16,21 | 16,23 | -0,89% | 375,00 |
| 26.03.2025 | 16,46 | 16,56 | 16,32 | 16,37 | -4,88% | - |
| 25.03.2025 | 17,00 | 17,33 | 16,92 | 17,21 | -1,20% | 12.194,00 |
| 24.03.2025 | 17,46 | 17,53 | 17,21 | 17,42 | -2,49% | 1.000,00 |
| 21.03.2025 | 17,87 | 17,94 | 17,73 | 17,86 | -1,61% | - |
| 20.03.2025 | 18,02 | 18,21 | 17,74 | 18,16 | 1,31% | 825,00 |
| 19.03.2025 | 17,71 | 17,94 | 17,61 | 17,92 | 4,92% | 185,00 |
| 18.03.2025 | 16,98 | 17,31 | 16,94 | 17,08 | -4,59% | 1.900,00 |
| 17.03.2025 | 17,80 | 18,05 | 17,68 | 17,90 | 11,60% | 6.900,00 |
| 14.03.2025 | 15,90 | 16,18 | 15,67 | 16,04 | 3,43% | 2.250,00 |
| 13.03.2025 | 15,49 | 15,62 | 15,32 | 15,51 | 1,91% | 2.343,00 |
| 12.03.2025 | 14,92 | 15,33 | 14,90 | 15,22 | 6,80% | 300,00 |
| 11.03.2025 | 14,49 | 14,49 | 14,13 | 14,25 | -1,03% | 750,00 |
| 10.03.2025 | 14,70 | 14,72 | 14,25 | 14,40 | -8,66% | 245,00 |
| 07.03.2025 | 15,59 | 15,85 | 15,39 | 15,77 | 2,12% | 4.115,00 |
| 06.03.2025 | 15,70 | 15,76 | 15,34 | 15,44 | 7,22% | 2.660,00 |
| 05.03.2025 | 14,30 | 14,49 | 14,15 | 14,40 | 0,77% | - |
| 04.03.2025 | 14,66 | 14,66 | 14,12 | 14,29 | 6,03% | 3.200,00 |
| 03.03.2025 | 13,61 | 13,71 | 13,30 | 13,48 | 4,59% | - |
| 28.02.2025 | 12,81 | 12,91 | 12,61 | 12,88 | -1,35% | - |
| 27.02.2025 | 13,29 | 13,30 | 12,99 | 13,06 | -0,53% | - |
| 26.02.2025 | 12,95 | 13,15 | 12,94 | 13,13 | 2,35% | - |
| 25.02.2025 | 12,90 | 12,90 | 12,78 | 12,83 | -4,08% | 1.437,00 |
| 24.02.2025 | 13,42 | 13,62 | 13,28 | 13,37 | 0,67% | 500,00 |
| 21.02.2025 | 13,35 | 13,54 | 13,27 | 13,29 | -3,27% | - |
| 20.02.2025 | 13,89 | 13,96 | 13,71 | 13,73 | 1,13% | - |
| 19.02.2025 | 13,65 | 13,66 | 13,44 | 13,58 | -1,04% | - |
| 18.02.2025 | 13,71 | 13,78 | 13,62 | 13,72 | 2,37% | 77,00 |
| 17.02.2025 | 13,34 | 13,45 | 13,28 | 13,41 | 1,89% | 400,00 |
| 14.02.2025 | 13,28 | 13,36 | 13,15 | 13,16 | -3,07% | - |
| 13.02.2025 | 13,52 | 13,70 | 13,44 | 13,57 | -0,65% | - |
| 12.02.2025 | 13,74 | 13,74 | 13,52 | 13,66 | -1,44% | - |
| 11.02.2025 | 13,86 | 13,93 | 13,70 | 13,86 | -0,21% | 1.000,00 |
| 10.02.2025 | 13,87 | 13,94 | 13,76 | 13,89 | -1,01% | 800,00 |
| 07.02.2025 | 14,07 | 14,14 | 13,93 | 14,03 | -1,69% | 285,00 |
| 06.02.2025 | 14,17 | 14,29 | 14,15 | 14,27 | 2,38% | 50,00 |
| 05.02.2025 | 13,75 | 13,94 | 13,69 | 13,94 | 0,74% | - |
| 04.02.2025 | 13,88 | 13,97 | 13,64 | 13,84 | -2,10% | 1.060,00 |
| 03.02.2025 | 13,97 | 14,43 | 13,85 | 14,14 | 0,24% | 2.004,00 |